Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duff & Phelps Utility and Infrastructure Fund Inc. (NY: DPG )

10.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 6.389 6.389 6.235 6.330 312,925 -0.03(-0.52%)
May 30, 2012 6.474 6.474 6.327 6.364 336,273 -0.12(-1.88%)
May 29, 2012 6.404 6.485 6.404 6.485 270,859 +0.10(+1.50%)
May 25, 2012 6.378 6.400 6.341 6.389 157,589 +0.01(+0.23%)
May 24, 2012 6.264 6.378 6.219 6.375 336,479 +0.09(+1.36%)
May 23, 2012 6.301 6.301 6.245 6.289 509,923 -0.00(-0.06%)
May 22, 2012 6.279 6.375 6.279 6.293 363,869 +0.01(+0.18%)
May 21, 2012 6.271 6.313 6.225 6.282 495,741 +0.02(+0.30%)
May 18, 2012 6.293 6.323 6.238 6.264 346,754 -0.01(-0.18%)
May 17, 2012 6.367 6.382 6.275 6.275 412,570 -0.09(-1.45%)
May 16, 2012 6.508 6.574 6.367 6.367 449,513 -0.13(-1.99%)
May 15, 2012 6.655 6.674 6.493 6.497 450,650 -0.17(-2.60%)
May 14, 2012 6.678 6.715 6.655 6.670 297,111 -0.01(-0.22%)
May 11, 2012 6.729 6.752 6.663 6.685 197,693 -0.04(-0.66%)
May 10, 2012 6.722 6.763 6.696 6.729 276,493 +0.02(+0.28%)
May 09, 2012 6.707 6.736 6.659 6.711 250,523 -0.04(-0.60%)
May 08, 2012 6.777 6.777 6.703 6.752 205,091 -0.03(-0.44%)
May 07, 2012 6.763 6.781 6.753 6.781 180,945 +0.01(+0.16%)
May 04, 2012 6.844 6.844 6.733 6.770 256,114 -0.10(-1.40%)
May 03, 2012 6.918 6.925 6.856 6.866 224,429 -0.05(-0.69%)
May 02, 2012 6.922 6.933 6.881 6.914 180,255 +0.00(+0.00%)
May 01, 2012 6.899 6.966 6.899 6.914 244,394 +0.01(+0.21%)
Apr 30, 2012 6.907 6.914 6.870 6.899 124,097 -0.01(-0.11%)
Apr 27, 2012 6.947 6.947 6.899 6.907 195,076 -0.03(-0.48%)
Apr 26, 2012 6.903 6.940 6.881 6.940 156,661 +0.04(+0.54%)
Apr 25, 2012 6.873 6.907 6.848 6.903 275,860 +0.09(+1.30%)
Apr 24, 2012 6.855 6.896 6.811 6.814 289,174 -0.02(-0.32%)
Apr 23, 2012 6.918 6.918 6.811 6.837 292,984 -0.08(-1.18%)
Apr 20, 2012 6.870 6.925 6.870 6.918 260,127 +0.06(+0.81%)
Apr 19, 2012 6.929 6.936 6.840 6.862 281,692 -0.01(-0.16%)
Apr 18, 2012 6.899 6.925 6.866 6.873 270,140 -0.03(-0.43%)
Apr 17, 2012 6.922 6.944 6.885 6.903 259,131 -0.02(-0.27%)
Apr 16, 2012 6.888 6.962 6.881 6.922 256,287 -0.00(-0.05%)
Apr 13, 2012 6.936 6.992 6.892 6.925 211,716 -0.00(-0.05%)
Apr 12, 2012 6.899 6.944 6.877 6.929 225,982 +0.02(+0.27%)
Apr 11, 2012 6.903 6.981 6.851 6.910 179,920 +0.02(+0.27%)
Apr 10, 2012 6.929 6.958 6.800 6.892 394,139 -0.00(-0.05%)
Apr 09, 2012 6.899 6.944 6.873 6.896 236,606 -0.05(-0.69%)
Apr 05, 2012 6.995 7.017 6.933 6.944 253,738 -0.04(-0.63%)
Apr 04, 2012 7.007 7.025 6.951 6.988 250,621 -0.03(-0.47%)
Apr 03, 2012 6.995 7.058 6.977 7.021 358,211 +0.03(+0.37%)
Apr 02, 2012 7.040 7.066 6.942 6.995 217,215 -0.04(-0.63%)
Mar 30, 2012 7.032 7.184 6.992 7.040 759,530 +0.08(+1.22%)
Mar 29, 2012 6.862 6.962 6.828 6.955 428,482 +0.10(+1.46%)
Mar 28, 2012 6.829 6.903 6.800 6.855 311,136 -0.01(-0.16%)
Mar 27, 2012 6.962 6.962 6.866 6.866 300,234 -0.06(-0.85%)
Mar 26, 2012 6.866 6.929 6.855 6.925 270,800 +0.06(+0.92%)
Mar 23, 2012 6.840 6.896 6.840 6.862 262,798 +0.02(+0.27%)
Mar 22, 2012 6.851 6.922 6.795 6.844 270,540 -0.06(-0.86%)
Mar 21, 2012 6.859 6.910 6.818 6.903 215,702 +0.04(+0.65%)
Mar 20, 2012 6.859 6.859 6.796 6.859 313,991 +0.02(+0.27%)
Mar 19, 2012 6.914 6.992 6.840 6.840 320,334 -0.05(-0.75%)
Mar 16, 2012 6.925 6.962 6.892 6.892 162,991 -0.02(-0.32%)
Mar 15, 2012 7.043 7.058 6.910 6.914 455,426 -0.12(-1.73%)
Mar 14, 2012 7.103 7.132 7.035 7.036 259,153 -0.06(-0.88%)
Mar 13, 2012 7.103 7.162 7.066 7.099 347,195 -0.12(-1.69%)
Mar 12, 2012 7.191 7.254 7.191 7.221 188,365 +0.03(+0.46%)
Mar 09, 2012 7.162 7.236 7.162 7.188 207,473 +0.03(+0.36%)
Mar 08, 2012 7.158 7.192 7.099 7.162 238,362 +0.01(+0.15%)
Mar 07, 2012 7.128 7.176 7.110 7.151 144,102 +0.02(+0.26%)
Mar 06, 2012 7.217 7.217 7.088 7.132 281,207 -0.08(-1.18%)
Mar 05, 2012 7.232 7.232 7.162 7.217 244,957 -0.00(-0.05%)
Mar 02, 2012 7.154 7.254 7.121 7.221 221,782 +0.07(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.